Lindab International AB (publ) (STO:LIAB)
Sweden · Delayed Price · Currency is SEK 208.40
-0.20 (-0.10%)
At close: Dec 30, 2025
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 208.60 | 208.60 | 206.40 | 208.40 | 208.40 | -0.10% | 29,562 |
| Dec 29, 2025 | 207.20 | 210.00 | 207.00 | 208.60 | 208.60 | 0.68% | 34,188 |
| Dec 23, 2025 | 204.20 | 209.20 | 203.80 | 207.20 | 207.20 | 1.17% | 35,362 |
| Dec 22, 2025 | 206.80 | 207.80 | 203.60 | 204.80 | 204.80 | -0.87% | 32,256 |
| Dec 19, 2025 | 205.00 | 206.60 | 203.00 | 206.60 | 206.60 | 0.19% | 177,773 |
| Dec 18, 2025 | 203.00 | 206.20 | 202.20 | 206.20 | 206.20 | 1.48% | 19,872 |
| Dec 17, 2025 | 204.40 | 207.40 | 202.00 | 203.20 | 203.20 | -0.78% | 45,404 |
| Dec 16, 2025 | 204.00 | 205.40 | 201.40 | 204.80 | 204.80 | -0.19% | 84,714 |
| Dec 15, 2025 | 209.00 | 209.40 | 204.00 | 205.20 | 205.20 | -1.63% | 46,927 |
| Dec 12, 2025 | 208.80 | 212.40 | 208.40 | 208.60 | 208.60 | 0.10% | 118,039 |
| Dec 11, 2025 | 204.00 | 208.60 | 203.60 | 208.40 | 208.40 | 0.97% | 527,069 |
| Dec 10, 2025 | 206.00 | 207.20 | 203.80 | 206.40 | 206.40 | - | 45,234 |
| Dec 9, 2025 | 205.80 | 206.80 | 204.20 | 206.40 | 206.40 | 0.78% | 252,672 |
| Dec 8, 2025 | 211.40 | 211.40 | 204.00 | 204.80 | 204.80 | -1.44% | 52,320 |
| Dec 5, 2025 | 209.40 | 211.80 | 207.60 | 207.80 | 207.80 | -0.86% | 46,676 |
| Dec 4, 2025 | 203.20 | 210.40 | 203.00 | 209.60 | 209.60 | 4.80% | 57,763 |
| Dec 3, 2025 | 205.80 | 208.20 | 200.00 | 200.00 | 200.00 | -2.91% | 207,448 |
| Dec 2, 2025 | 207.20 | 207.20 | 205.00 | 206.00 | 206.00 | -0.68% | 59,767 |
| Dec 1, 2025 | 208.00 | 208.00 | 203.40 | 207.40 | 207.40 | -0.58% | 24,087 |
| Nov 28, 2025 | 207.80 | 209.20 | 206.80 | 208.60 | 208.60 | -0.19% | 64,685 |
| Nov 27, 2025 | 203.00 | 209.20 | 203.00 | 209.00 | 209.00 | 2.96% | 48,263 |
| Nov 26, 2025 | 208.60 | 210.20 | 200.00 | 203.00 | 203.00 | -2.59% | 251,418 |
| Nov 25, 2025 | 201.20 | 208.80 | 199.40 | 208.40 | 208.40 | 3.48% | 44,243 |
| Nov 24, 2025 | 199.60 | 201.40 | 197.60 | 201.40 | 201.40 | 1.67% | 58,709 |
| Nov 21, 2025 | 202.40 | 202.80 | 198.00 | 198.10 | 198.10 | -2.51% | 74,474 |
| Nov 20, 2025 | 208.00 | 208.40 | 203.20 | 203.20 | 203.20 | -1.17% | 60,959 |
| Nov 19, 2025 | 204.80 | 206.80 | 204.40 | 205.60 | 205.60 | 0.29% | 57,776 |
| Nov 18, 2025 | 207.00 | 208.00 | 203.40 | 205.00 | 205.00 | -2.38% | 53,312 |
| Nov 17, 2025 | 212.60 | 213.60 | 209.00 | 210.00 | 210.00 | -1.13% | 52,977 |
| Nov 14, 2025 | 214.40 | 215.00 | 209.60 | 212.40 | 212.40 | -1.21% | 42,228 |
| Nov 13, 2025 | 220.00 | 221.20 | 215.00 | 215.00 | 215.00 | -2.27% | 96,172 |
| Nov 12, 2025 | 218.80 | 221.00 | 218.40 | 220.00 | 220.00 | 0.64% | 127,502 |
| Nov 11, 2025 | 216.20 | 219.00 | 216.20 | 218.60 | 218.60 | 0.55% | 47,696 |
| Nov 10, 2025 | 217.00 | 220.80 | 216.40 | 217.40 | 217.40 | 0.18% | 42,942 |
| Nov 7, 2025 | 220.80 | 220.80 | 213.00 | 217.00 | 217.00 | -0.28% | 120,636 |
| Nov 6, 2025 | 219.20 | 220.60 | 216.60 | 217.60 | 217.60 | -0.82% | 49,509 |
| Nov 5, 2025 | 220.00 | 224.00 | 219.00 | 219.40 | 219.40 | -1.08% | 73,957 |
| Nov 4, 2025 | 225.60 | 225.60 | 220.00 | 221.80 | 221.80 | -1.86% | 309,149 |
| Nov 3, 2025 | 227.40 | 228.40 | 223.80 | 226.00 | 226.00 | -0.70% | 69,136 |
| Oct 31, 2025 | 231.00 | 231.20 | 227.20 | 227.60 | 227.60 | -2.32% | 20,665 |
| Oct 30, 2025 | 234.00 | 235.20 | 231.80 | 233.00 | 230.30 | -1.10% | 57,548 |
| Oct 29, 2025 | 238.80 | 239.40 | 234.80 | 235.60 | 232.87 | -1.34% | 39,875 |
| Oct 28, 2025 | 242.40 | 242.40 | 237.40 | 238.80 | 236.03 | -1.57% | 50,735 |
| Oct 27, 2025 | 239.20 | 246.00 | 239.20 | 242.60 | 239.79 | 1.42% | 88,888 |
| Oct 24, 2025 | 222.80 | 243.00 | 220.60 | 239.20 | 236.43 | 13.90% | 1,410,483 |
| Oct 23, 2025 | 208.00 | 210.00 | 206.60 | 210.00 | 207.57 | 1.65% | 47,426 |
| Oct 22, 2025 | 208.20 | 208.80 | 206.00 | 206.60 | 204.21 | -1.05% | 70,258 |
| Oct 21, 2025 | 207.60 | 208.80 | 204.80 | 208.80 | 206.38 | 0.48% | 35,107 |
| Oct 20, 2025 | 201.80 | 207.80 | 201.20 | 207.80 | 205.39 | 2.36% | 68,986 |
| Oct 17, 2025 | 201.00 | 203.40 | 197.70 | 203.00 | 200.65 | -0.39% | 59,181 |